Hot Features
プレミアム
CRSP ISS US Large Cap ESG Index (CLESG)
NASDAQI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1279.4454 | 18.11 | 1.44 | 1261.3309 | 1280.5668 | 1261.3309 | 0 |
| 1735855200 | 1261.3309 | -5.59 | -0.44 | 1266.9196 | 1275.3076 | 1252.5536 | 0 |
| 1735682400 | 1266.9196 | -7.4 | -0.58 | 1274.3241 | 1278.7349 | 1263.7659 | 0 |
| 1735596000 | 1274.3241 | -14.06 | -1.09 | 1288.3883 | 1288.3883 | 1267.2893 | 0 |
| 1735336800 | 1288.3883 | -16.42 | -1.26 | 1304.8091 | 1304.8091 | 1280.2233 | 0 |
| 1735250400 | 1304.8091 | -1.08 | -0.08 | 1305.885 | 1307.8826 | 1299.0624 | 0 |
| 1735077600 | 1305.885 | 13.29 | 1.03 | 1292.5933 | 1305.9025 | 1292.5933 | 0 |
| 1734991200 | 1292.5936 | 10.53 | 0.82 | 1282.0643 | 1293.3961 | 1276.078 | 0 |
| 1734732000 | 1282.0643 | 15.24 | 1.20 | 1266.8231 | 1292.0001 | 1257.8009 | 0 |
| 1734645600 | 1266.8231 | -0.26 | -0.02 | 1267.0841 | 1280.0172 | 1266.3773 | 0 |
| 1734559200 | 1267.0841 | -36.08 | -2.77 | 1303.1602 | 1310.1805 | 1266.0815 | 0 |
| 1734472800 | 1303.1602 | -0.77 | -0.06 | 1303.9309 | 1304.7443 | 1298.3801 | 0 |
| 1734386400 | 1303.9309 | 3.27 | 0.25 | 1300.6651 | 1306.4671 | 1299.846 | 0 |
| 1734127200 | 1300.6651 | -4.99 | -0.38 | 1305.659 | 1308.0087 | 1297.2101 | 0 |
| 1734040800 | 1305.659 | -7.21 | -0.55 | 1312.8715 | 1312.8715 | 1305.5981 | 0 |
| 1733954400 | 1312.8715 | 11.03 | 0.85 | 1301.8385 | 1315.2643 | 1301.8385 | 0 |
| 1733868000 | 1301.8385 | -2.72 | -0.21 | 1304.5626 | 1309.5352 | 1300.4699 | 0 |
| 1733781600 | 1304.5626 | -6.17 | -0.47 | 1310.7371 | 1310.7371 | 1303.3904 | 0 |
| 1733522400 | 1310.7371 | 1.23 | 0.09 | 1309.503 | 1315.7027 | 1308.763 | 0 |
| 1733436000 | 1309.503 | -3.57 | -0.27 | 1313.0766 | 1313.499 | 1309.0767 | 0 |
| 1733349600 | 1313.0766 | 12.26 | 0.94 | 1300.818 | 1313.9546 | 1300.818 | 0 |
| 1733263200 | 1300.818 | 0.57 | 0.04 | 1300.2514 | 1301.1478 | 1297.0093 | 0 |
| 1733176800 | 1300.2514 | 5.06 | 0.39 | 1295.193 | 1301.3747 | 1295.193 | 0 |
| 1732917600 | 1295.193 | 7.94 | 0.62 | 1287.2556 | 1297.4911 | 1287.2556 | 0 |
| 1732744800 | 1287.2556 | -5.99 | -0.46 | 1293.2444 | 1293.2444 | 1283.2724 | 0 |
| 1732658400 | 1293.2444 | 7.37 | 0.57 | 1285.8794 | 1293.9396 | 1285.8794 | 0 |
| 1732572000 | 1285.8794 | 2.36 | 0.18 | 1283.5239 | 1294.5652 | 1281.0034 | 0 |
| 1732312800 | 1283.5239 | 2.98 | 0.23 | 1280.5445 | 1284.5476 | 1277.8757 | 0 |
| 1732226400 | 1280.5445 | 5.36 | 0.42 | 1275.1809 | 1284.2084 | 1265.3997 | 0 |
| 1732140000 | 1275.1809 | -0.66 | -0.05 | 1275.8436 | 1276.2268 | 1262.047 | 0 |
| 1732053600 | 1275.8436 | 7.2 | 0.57 | 1268.6404 | 1276.696 | 1260.9217 | 0 |
| 1731967200 | 1268.6404 | 5.79 | 0.46 | 1262.853 | 1271.7891 | 1261.8355 | 0 |
| 1731708000 | 1262.853 | -18.8 | -1.47 | 1281.65 | 1281.65 | 1259.1978 | 0 |
| 1731621600 | 1281.65 | -7.46 | -0.58 | 1289.1103 | 1291.1446 | 1279.8575 | 0 |
| 1731535200 | 1289.1103 | -1.83 | -0.14 | 1290.9426 | 1294.7901 | 1286.3533 | 0 |
| 1731448800 | 1290.9426 | -3.26 | -0.25 | 1294.1981 | 1295.9286 | 1285.419 | 0 |
| 1731362400 | 1294.1981 | 0.67 | 0.05 | 1293.5293 | 1299.645 | 1290.2682 | 0 |
| 1731103200 | 1293.5293 | 4.36 | 0.34 | 1289.1727 | 1297.3786 | 1289.1727 | 0 |
| 1731016800 | 1289.1727 | 14.34 | 1.12 | 1274.8327 | 1290.9942 | 1274.8327 | 0 |
| 1730930400 | 1274.8327 | 27.21 | 2.18 | 1247.6197 | 1276.8776 | 1247.6197 | 0 |
| 1730844000 | 1247.6197 | 14.21 | 1.15 | 1233.4095 | 1248.4049 | 1233.4095 | 0 |
| 1730757600 | 1233.4095 | -3.65 | -0.29 | 1237.0581 | 1239.4405 | 1230.5583 | 0 |
| 1730494800 | 1237.0581 | 4.37 | 0.35 | 1232.6912 | 1245.0349 | 1232.6579 | 0 |
| 1730408400 | 1232.6912 | -27.31 | -2.17 | 1259.9972 | 1259.9972 | 1232.0856 | 0 |
| 1730322000 | 1259.9972 | -5.8 | -0.46 | 1265.8005 | 1268.5494 | 1257.8742 | 0 |
| 1730235600 | 1265.8005 | 3.67 | 0.29 | 1262.1291 | 1269.1606 | 1258.6184 | 0 |
| 1730149200 | 1262.1291 | 1.81 | 0.14 | 1260.3176 | 1268.4132 | 1260.3176 | 0 |
| 1729890000 | 1260.3176 | 1.09 | 0.09 | 1259.2262 | 1271.3189 | 1258.1143 | 0 |
| 1729803600 | 1259.2262 | 4.22 | 0.34 | 1255.0112 | 1261.1678 | 1253.9019 | 0 |
| 1729717200 | 1255.0112 | -12.17 | -0.96 | 1267.1844 | 1267.1844 | 1246.7871 | 0 |
| 1729630800 | 1267.1844 | 0.43 | 0.03 | 1266.7507 | 1269.5347 | 1258.7558 | 0 |
| 1729544400 | 1266.7507 | -0.37 | -0.03 | 1267.1212 | 1269.0157 | 1259.3773 | 0 |
| 1729285200 | 1267.1212 | 5.83 | 0.46 | 1261.2893 | 1268.6425 | 1261.2893 | 0 |
| 1729198800 | 1261.2893 | -1.97 | -0.16 | 1263.2559 | 1272.8622 | 1261.0649 | 0 |
| 1729112400 | 1263.2559 | 5.83 | 0.46 | 1257.4238 | 1264.0574 | 1253.0072 | 0 |
| 1729026000 | 1257.4238 | -11.4 | -0.90 | 1268.8255 | 1272.2684 | 1254.4429 | 0 |
| 1728939600 | 1268.8255 | 12.56 | 1.00 | 1256.2621 | 1271.7369 | 1256.2621 | 0 |
| 1728680400 | 1256.2621 | 4.06 | 0.32 | 1252.2018 | 1257.7983 | 1250.3259 | 0 |
| 1728594000 | 1252.2018 | -1.8 | -0.14 | 1253.9979 | 1255.4012 | 1247.1668 | 0 |
| 1728507600 | 1253.9979 | 8.62 | 0.69 | 1245.3767 | 1254.8137 | 1244.5048 | 0 |
| 1728421200 | 1245.3767 | 15.92 | 1.30 | 1229.4552 | 1246.5573 | 1229.4552 | 0 |
| 1728334800 | 1229.4552 | -10.65 | -0.86 | 1240.1008 | 1240.1008 | 1228.2339 | 0 |
| 1728075600 | 1240.1008 | 8.22 | 0.67 | 1231.8796 | 1241.222 | 1230.3669 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
